東邦ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/02/23 | 940 | 955 | 930 | 951 | +13 | +1.4% | 260,200 |
| 2009/02/20 | 943 | 945 | 927 | 938 | +1 | +0.1% | 173,400 |
| 2009/02/19 | 942 | 950 | 929 | 937 | -10 | -1.1% | 222,200 |
| 2009/02/18 | 959 | 978 | 937 | 947 | -32 | -3.3% | 378,900 |
| 2009/02/17 | 937 | 1,020 | 925 | 979 | +42 | +4.5% | 1,111,600 |
| 2009/02/16 | 900 | 937 | 897 | 937 | +100 | +11.9% | 607,600 |
| 2009/02/13 | 811 | 845 | 811 | 837 | +28 | +3.5% | 301,800 |
| 2009/02/12 | 779 | 840 | 770 | 809 | +30 | +3.9% | 403,300 |
| 2009/02/10 | 801 | 810 | 750 | 779 | -42 | -5.1% | 1,000,000 |
| 2009/02/09 | 900 | 910 | 814 | 821 | -85 | -9.4% | 410,500 |
| 2009/02/06 | 885 | 925 | 876 | 906 | +25 | +2.8% | 402,400 |
| 2009/02/05 | 1,020 | 1,020 | 875 | 881 | -119 | -11.9% | 563,300 |
| 2009/02/04 | 1,023 | 1,023 | 966 | 1,000 | -3 | -0.3% | 227,100 |
| 2009/02/03 | 1,011 | 1,035 | 1,002 | 1,003 | -45 | -4.3% | 159,000 |
| 2009/02/02 | 1,003 | 1,048 | 999 | 1,048 | +28 | +2.7% | 186,100 |
| 2009/01/30 | 1,025 | 1,025 | 1,005 | 1,020 | -7 | -0.7% | 175,900 |
| 2009/01/29 | 1,011 | 1,027 | 1,002 | 1,027 | +24 | +2.4% | 213,700 |
| 2009/01/28 | 1,019 | 1,019 | 988 | 1,003 | -4 | -0.4% | 192,600 |
| 2009/01/27 | 1,033 | 1,036 | 997 | 1,007 | -25 | -2.4% | 261,000 |
| 2009/01/26 | 1,034 | 1,061 | 1,026 | 1,032 | +18 | +1.8% | 259,700 |
| 2009/01/23 | 1,061 | 1,062 | 989 | 1,014 | -66 | -6.1% | 557,700 |
| 2009/01/22 | 1,050 | 1,097 | 1,027 | 1,080 | +50 | +4.9% | 371,800 |
| 2009/01/21 | 1,026 | 1,067 | 1,012 | 1,030 | +3 | +0.3% | 176,800 |
| 2009/01/20 | 1,064 | 1,080 | 1,012 | 1,027 | -26 | -2.5% | 170,600 |
| 2009/01/19 | 1,110 | 1,125 | 1,053 | 1,053 | -47 | -4.3% | 270,100 |
| 2009/01/16 | 1,051 | 1,107 | 1,047 | 1,100 | +11 | +1% | 218,600 |
| 2009/01/15 | 1,014 | 1,093 | 1,009 | 1,089 | +73 | +7.2% | 260,900 |
| 2009/01/14 | 1,033 | 1,061 | 1,008 | 1,016 | +3 | +0.3% | 120,400 |
| 2009/01/13 | 1,069 | 1,086 | 1,011 | 1,013 | -69 | -6.4% | 268,400 |
| 2009/01/09 | 1,110 | 1,114 | 1,051 | 1,082 | -40 | -3.6% | 235,600 |
| 2009/01/08 | 1,176 | 1,176 | 1,111 | 1,122 | -69 | -5.8% | 151,800 |
| 2009/01/07 | 1,217 | 1,219 | 1,182 | 1,191 | -7 | -0.6% | 93,000 |
| 2009/01/06 | 1,297 | 1,297 | 1,172 | 1,198 | -70 | -5.5% | 156,900 |
| 2009/01/05 | 1,363 | 1,363 | 1,255 | 1,268 | +25 | +2% | 107,900 |
| 2008/12/30 | 1,204 | 1,249 | 1,204 | 1,243 | +19 | +1.6% | 36,300 |
| 2008/12/29 | 1,187 | 1,232 | 1,179 | 1,224 | +37 | +3.1% | 82,100 |
| 2008/12/26 | 1,188 | 1,223 | 1,171 | 1,187 | +10 | +0.8% | 68,700 |
| 2008/12/25 | 1,155 | 1,180 | 1,150 | 1,177 | +21 | +1.8% | 35,000 |
| 2008/12/24 | 1,151 | 1,172 | 1,140 | 1,156 | -6 | -0.5% | 107,900 |
| 2008/12/22 | 1,152 | 1,165 | 1,148 | 1,162 | -8 | -0.7% | 85,700 |
| 2008/12/19 | 1,197 | 1,197 | 1,158 | 1,170 | +13 | +1.1% | 133,400 |
| 2008/12/18 | 1,184 | 1,199 | 1,144 | 1,157 | -26 | -2.2% | 95,900 |
| 2008/12/17 | 1,200 | 1,201 | 1,135 | 1,183 | +3 | +0.3% | 182,500 |
| 2008/12/16 | 1,159 | 1,209 | 1,118 | 1,180 | -12 | -1% | 256,400 |
| 2008/12/15 | 1,150 | 1,258 | 1,134 | 1,192 | +122 | +11.4% | 769,900 |
| 2008/12/12 | 1,070 | 1,096 | 1,039 | 1,070 | +28 | +2.7% | 473,500 |
| 2008/12/11 | 989 | 1,042 | 988 | 1,042 | +44 | +4.4% | 228,400 |
| 2008/12/10 | 969 | 1,011 | 961 | 998 | +87 | +9.5% | 580,500 |
| 2008/12/09 | 962 | 962 | 904 | 911 | -61 | -6.3% | 256,300 |
| 2008/12/08 | 968 | 982 | 938 | 972 | +12 | +1.3% | 113,200 |
3851～
3900
件表示中 / 6835件
類似銘柄と比較する
現在ご覧いただいている「東邦ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東邦ＨＤ | 431,200円 | +1.0% | -7.7% | 1.51% | 22.38倍 | 1.07倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| スズケン | 507,700円 | +0.2% | -10.6% | 1.97% | 11.84倍 | 0.92倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
| 長瀬産 | 322,100円 | +4.4% | +15.1% | 2.79% | 12.48倍 | 0.86倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| マクニカＨＤ | 179,200円 | +1.1% | -32.2% | 3.91% | 10.72倍 | 1.30倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| ダイワボＨＤ | 320,100円 | +16.1% | +6.3% | 2.81% | 12.56倍 | 2.06倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
市場注目の銘柄
チャート関連のコラム
